MEGAIN Holding (Cayman) Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.540	0.600	0.540	0.590	0.573	36,000
2024-02-09	0.480	0.530	0.480	0.530	0.515	14,000
2024-02-08	0.520	0.520	0.510	0.520	0.505	16,000
2024-02-07	0.490	0.510	0.490	0.510	0.495	38,000
2024-02-06	0.500	0.500	0.500	0.500	0.486	0
2024-02-05	0.480	0.500	0.480	0.500	0.486	38,000
2024-02-02	0.480	0.480	0.480	0.480	0.466	0
2024-02-01	0.480	0.490	0.480	0.480	0.466	50,000
2024-01-31	0.510	0.510	0.485	0.500	0.486	118,000
2024-01-30	0.510	0.510	0.510	0.510	0.495	4,000
2024-01-29	0.520	0.520	0.500	0.510	0.495	82,000
2024-01-26	0.520	0.520	0.520	0.520	0.505	8,000
2024-01-25	0.530	0.530	0.530	0.530	0.515	4,000
2024-01-24	0.540	0.540	0.530	0.530	0.515	34,000
2024-01-23	0.560	0.560	0.560	0.560	0.544	0
2024-01-22	0.560	0.560	0.470	0.560	0.544	176,000
2024-01-19	0.580	0.580	0.560	0.560	0.544	44,000
2024-01-18	0.600	0.600	0.600	0.600	0.583	8,000
2024-01-17	0.600	0.600	0.600	0.600	0.583	4,000
2024-01-16	0.590	0.600	0.580	0.600	0.583	6,000
2024-01-15	0.590	0.600	0.590	0.600	0.583	4,000
2024-01-12	0.600	0.600	0.600	0.600	0.583	0
2024-01-11	0.600	0.600	0.600	0.600	0.583	20,000
2024-01-10	0.560	0.560	0.560	0.560	0.544	2,000
2024-01-09	0.570	0.580	0.570	0.580	0.563	4,000
2024-01-08	0.560	0.560	0.560	0.560	0.544	0
2024-01-05	0.580	0.580	0.560	0.560	0.544	82,000
2024-01-04	0.600	0.600	0.600	0.600	0.583	2,000
2024-01-03	0.600	0.600	0.600	0.600	0.583	20,000
2024-01-02	0.600	0.600	0.600	0.600	0.583	0
2023-12-29	0.600	0.600	0.580	0.600	0.583	78,000
2023-12-28	0.600	0.600	0.600	0.600	0.583	220,000
2023-12-27	0.590	0.600	0.590	0.600	0.583	72,000
2023-12-22	0.580	0.600	0.560	0.600	0.583	98,000
2023-12-21	0.630	0.630	0.630	0.630	0.612	0
2023-12-20	0.630	0.630	0.630	0.630	0.612	0
2023-12-19	0.620	0.630	0.620	0.630	0.612	98,000
2023-12-18	0.640	0.640	0.580	0.630	0.612	34,000
2023-12-15	0.640	0.640	0.640	0.640	0.622	0
2023-12-14	0.640	0.640	0.640	0.640	0.622	0
2023-12-13	0.650	0.650	0.640	0.640	0.622	18,000
2023-12-12	0.650	0.650	0.650	0.650	0.631	0
2023-12-11	0.630	0.650	0.630	0.650	0.631	78,000
2023-12-08	0.660	0.660	0.610	0.650	0.631	194,000
2023-12-07	0.680	0.680	0.680	0.680	0.660	0
2023-12-06	0.680	0.680	0.680	0.680	0.660	0
2023-12-05	0.680	0.690	0.660	0.690	0.670	26,000
2023-12-04	0.690	0.690	0.690	0.690	0.670	20,000
2023-12-01	0.700	0.700	0.700	0.700	0.680	0
2023-11-30	0.700	0.700	0.700	0.700	0.680	0
2023-11-29	0.740	0.740	0.740	0.740	0.719	0
2023-11-28	0.740	0.740	0.740	0.740	0.719	0
2023-11-27	0.740	0.740	0.690	0.740	0.719	22,000
2023-11-24	0.750	0.750	0.750	0.750	0.728	0
2023-11-23	0.680	0.750	0.680	0.750	0.728	28,000
2023-11-22	0.670	0.730	0.670	0.700	0.680	6,000
2023-11-21	0.720	0.720	0.720	0.720	0.699	0
2023-11-20	0.710	0.710	0.710	0.710	0.690	0
2023-11-17	0.710	0.710	0.710	0.710	0.690	6,000
2023-11-16	0.710	0.710	0.710	0.710	0.690	0

← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0197 HKD
2023-06-14	0.0382 HKD
2022-06-14	0.0296 HKD
2021-06-09	0.0133 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.